Cotação atual, histórico e gráfico do papel: TELB4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TELB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2021	1,25%	0,36	29,06	28,00	28,00	29,10	103K	20
28/07/2021	1,63%	0,46	28,70	28,24	28,20	28,80	80K	23
27/07/2021	-0,91%	-0,26	28,24	29,00	28,23	29,00	17K	6
26/07/2021	0,00%	0,00	28,50	29,05	28,31	29,05	68K	9
23/07/2021	-1,04%	-0,30	28,50	29,45	28,50	29,45	37K	12
22/07/2021	1,77%	0,50	28,80	29,00	28,50	29,00	26K	5
21/07/2021	-0,70%	-0,20	28,30	28,50	28,20	29,55	168K	28
20/07/2021	0,99%	0,28	28,50	28,31	28,00	28,87	85K	24
19/07/2021	-2,01%	-0,58	28,22	28,85	28,22	28,90	51K	7
16/07/2021	2,09%	0,59	28,80	28,20	28,17	29,17	164K	28
15/07/2021	-3,06%	-0,89	28,21	28,91	28,21	29,17	257K	39

14/07/2021	0,38%	0,11	29,10	29,01	28,60	29,27	157K	37
13/07/2021	-1,26%	-0,37	28,99	29,19	28,91	29,20	102K	19
12/07/2021	1,94%	0,56	29,36	29,05	29,00	29,49	213K	31
08/07/2021	-3,81%	-1,14	28,80	30,12	28,20	30,59	368K	69
07/07/2021	-1,87%	-0,57	29,94	30,55	29,94	30,70	278K	56
06/07/2021	-3,45%	-1,09	30,51	31,33	30,51	31,33	68K	16
05/07/2021	-2,74%	-0,89	31,60	31,61	31,50	32,00	108K	22
02/07/2021	1,06%	0,34	32,49	32,59	31,11	33,00	356K	95
01/07/2021	0,44%	0,14	32,15	32,45	31,69	32,45	183K	37
30/06/2021	-0,74%	-0,24	32,01	32,31	31,91	32,36	135K	23
29/06/2021	0,00%	0,00	32,25	32,41	31,64	32,41	259K	41
28/06/2021	-0,59%	-0,19	32,25	32,74	32,00	32,74	91K	22
25/06/2021	1,19%	0,38	32,44	32,20	31,25	32,44	118K	26
24/06/2021	1,01%	0,32	32,06	32,53	31,84	33,95	132K	27
23/06/2021	-2,04%	-0,66	31,74	32,40	31,25	32,95	251K	49
22/06/2021	-0,43%	-0,14	32,40	32,60	32,00	32,60	78K	16
21/06/2021	4,13%	1,29	32,54	31,57	31,57	32,90	974K	68
18/06/2021	-2,65%	-0,85	31,25	32,45	30,56	32,51	504K	86
17/06/2021	-6,96%	-2,40	32,10	33,20	32,00	34,11	842K	135
16/06/2021	-0,43%	-0,15	34,50	34,83	33,00	35,33	888K	120
15/06/2021	0,43%	0,15	34,65	34,99	34,24	35,00	187K	28
14/06/2021	0,88%	0,30	34,50	34,75	33,95	35,00	313K	52
11/06/2021	1,03%	0,35	34,20	34,20	33,11	34,30	637K	102
10/06/2021	1,32%	0,44	33,85	33,40	33,40	34,65	987K	103
09/06/2021	2,55%	0,83	33,41	33,00	33,00	33,85	859K	83
08/06/2021	-2,60%	-0,87	32,58	34,00	32,49	34,81	2M	268
07/06/2021	7,90%	2,45	33,45	30,91	30,91	33,50	2M	303
04/06/2021	0,85%	0,26	31,00	30,85	30,40	31,50	250K	41
02/06/2021	0,49%	0,15	30,74	30,40	30,30	31,00	92K	23
01/06/2021	1,97%	0,59	30,59	30,40	30,00	30,75	146K	28
31/05/2021	0,67%	0,20	30,00	30,50	30,00	30,50	102K	19
28/05/2021	0,47%	0,14	29,80	30,06	28,92	30,18	56K	18
27/05/2021	-0,80%	-0,24	29,66	30,73	29,50	30,73	119K	29
26/05/2021	-3,80%	-1,18	29,90	31,28	29,84	31,28	166K	32
25/05/2021	1,04%	0,32	31,08	31,15	30,10	31,59	420K	62
24/05/2021	1,38%	0,42	30,76	30,35	30,35	31,60	390K	65
21/05/2021	-0,52%	-0,16	30,34	30,49	29,00	30,50	154K	36
20/05/2021	0,99%	0,30	30,50	30,50	30,10	31,00	447K	51
19/05/2021	0,67%	0,20	30,20	29,50	29,40	30,49	188K	32
18/05/2021	1,04%	0,31	30,00	30,00	29,01	30,00	160K	29
17/05/2021	0,92%	0,27	29,69	28,90	28,90	29,69	64K	14
14/05/2021	0,86%	0,25	29,42	29,62	28,75	30,77	179K	26
13/05/2021	-2,70%	-0,81	29,17	30,78	29,17	30,78	169K	27
12/05/2021	-0,07%	-0,02	29,98	30,03	29,96	31,58	1M	136
11/05/2021	1,69%	0,50	30,00	29,50	28,20	30,00	448K	72
10/05/2021	-1,76%	-0,53	29,50	30,04	29,21	30,66	768K	139
07/05/2021	7,48%	2,09	30,03	28,18	27,75	30,16	1M	157
06/05/2021	0,40%	0,11	27,94	27,83	27,70	28,11	173K	31
05/05/2021	2,43%	0,66	27,83	27,95	26,51	27,99	216K	45
04/05/2021	0,44%	0,12	27,17	27,20	27,17	28,10	268K	55
03/05/2021	3,24%	0,85	27,05	26,50	26,20	28,50	519K	102
30/04/2021	0,77%	0,20	26,20	25,60	25,60	26,70	325K	78
29/04/2021	3,54%	0,89	26,00	25,11	24,81	26,13	340K	70
28/04/2021	1,78%	0,44	25,11	24,70	24,68	25,11	285K	49
27/04/2021	-0,20%	-0,05	24,67	24,75	24,65	25,17	104K	27
26/04/2021	-0,20%	-0,05	24,72	24,78	24,71	25,29	65K	18
23/04/2021	0,08%	0,02	24,77	24,76	24,76	25,46	170K	35
22/04/2021	-0,24%	-0,06	24,75	25,01	24,65	25,01	104K	27
20/04/2021	-1,35%	-0,34	24,81	25,39	24,71	25,39	55K	11
19/04/2021	-0,75%	-0,19	25,15	25,34	25,06	25,34	40K	13
16/04/2021	0,56%	0,14	25,34	25,20	25,20	25,46	33K	10
15/04/2021	-1,02%	-0,26	25,20	25,47	25,20	26,50	258K	43
14/04/2021	-0,86%	-0,22	25,46	25,37	25,37	26,38	98K	29
13/04/2021	-0,66%	-0,17	25,68	25,47	25,30	26,92	301K	74
12/04/2021	2,74%	0,69	25,85	25,10	25,00	25,85	81K	26
09/04/2021	0,04%	0,01	25,16	25,45	25,01	25,45	53K	14
08/04/2021	0,00%	0,00	25,15	25,16	25,13	25,46	53K	11
07/04/2021	0,20%	0,05	25,15	25,10	25,10	26,00	76K	16
06/04/2021	-0,63%	-0,16	25,10	25,01	25,01	25,42	141K	26
05/04/2021	-0,67%	-0,17	25,26	26,50	25,15	26,82	217K	44
01/04/2021	-1,85%	-0,48	25,43	25,92	25,43	26,06	150K	23
31/03/2021	0,35%	0,09	25,91	25,90	25,82	25,95	96K	13
30/03/2021	-0,73%	-0,19	25,82	26,05	25,50	26,79	231K	42
29/03/2021	1,36%	0,35	26,01	25,66	25,20	28,51	747K	120
26/03/2021	-0,19%	-0,05	25,66	25,65	25,20	25,76	181K	19
25/03/2021	3,05%	0,76	25,71	25,10	25,00	25,76	189K	30
24/03/2021	1,59%	0,39	24,95	25,41	24,94	25,41	58K	17
23/03/2021	-1,48%	-0,37	24,56	24,96	24,56	25,30	135K	22
22/03/2021	-2,96%	-0,76	24,93	25,64	24,91	25,64	33K	11
19/03/2021	2,35%	0,59	25,69	25,10	24,80	25,69	30K	9
18/03/2021	-1,18%	-0,30	25,10	25,40	25,05	25,40	60K	10
17/03/2021	0,87%	0,22	25,40	25,49	24,80	25,90	88K	25
16/03/2021	3,62%	0,88	25,18	24,55	24,55	26,45	316K	53
15/03/2021	-0,29%	-0,07	24,30	24,00	24,00	24,54	176K	31
12/03/2021	-0,16%	-0,04	24,37	24,90	24,21	24,90	149K	30
11/03/2021	-1,97%	-0,49	24,41	24,95	24,00	25,80	442K	66
10/03/2021	0,20%	0,05	24,90	25,15	24,20	25,45	165K	36
09/03/2021	-2,13%	-0,54	24,85	25,90	24,55	25,90	261K	40
08/03/2021	-3,83%	-1,01	25,39	26,08	25,39	26,99	381K	35
05/03/2021	1,93%	0,50	26,40	25,99	25,57	26,40	296K	32
04/03/2021	0,19%	0,05	25,90	26,20	25,90	26,20	190K	25
03/03/2021	-3,26%	-0,87	25,85	26,73	25,26	26,73	222K	35
02/03/2021	-1,07%	-0,29	26,72	27,01	26,50	27,01	209K	33
01/03/2021	-1,85%	-0,51	27,01	27,60	27,01	27,60	166K	31
26/02/2021	0,07%	0,02	27,52	27,30	26,80	28,00	179K	37
25/02/2021	-2,83%	-0,80	27,50	29,24	27,05	29,24	252K	53
24/02/2021	0,00%	0,00	28,30	28,28	28,28	29,93	654K	94
23/02/2021	4,31%	1,17	28,30	27,35	27,20	28,80	261K	31
22/02/2021	-3,14%	-0,88	27,13	27,60	26,20	27,70	515K	76
19/02/2021	-3,31%	-0,96	28,01	28,51	28,00	28,97	354K	56
18/02/2021	-1,56%	-0,46	28,97	29,84	28,40	29,99	208K	34
17/02/2021	0,44%	0,13	29,43	29,09	29,02	29,58	267K	27
12/02/2021	1,74%	0,50	29,30	29,15	28,12	29,33	71K	17
11/02/2021	-0,59%	-0,17	28,80	28,70	28,69	29,58	89K	17
10/02/2021	-0,24%	-0,07	28,97	29,00	28,49	29,00	167K	23
09/02/2021	-1,09%	-0,32	29,04	29,36	29,03	29,80	249K	26
08/02/2021	0,20%	0,06	29,36	28,83	28,60	29,40	163K	25
05/02/2021	0,00%	0,00	29,30	29,30	29,00	29,30	285K	34
04/02/2021	-0,51%	-0,15	29,30	29,15	29,15	29,50	152K	31
03/02/2021	-0,71%	-0,21	29,45	29,88	29,30	29,88	443K	59
02/02/2021	1,58%	0,46	29,66	29,76	29,21	30,00	355K	52
01/02/2021	4,66%	1,30	29,20	29,21	28,55	30,00	605K	84
29/01/2021	-2,79%	-0,80	27,90	28,70	27,90	28,70	124K	20
28/01/2021	1,09%	0,31	28,70	28,01	28,00	28,80	255K	46
27/01/2021	1,47%	0,41	28,39	28,48	27,70	28,66	194K	35
26/01/2021	-4,08%	-1,19	27,98	29,30	27,60	30,01	873K	132
22/01/2021	-2,47%	-0,74	29,17	29,88	29,01	29,88	375K	62
21/01/2021	1,73%	0,51	29,91	30,00	29,10	32,35	2M	315
20/01/2021	0,48%	0,14	29,40	29,30	28,83	30,20	400K	56
19/01/2021	-0,10%	-0,03	29,26	29,65	29,05	29,70	205K	36
18/01/2021	-0,03%	-0,01	29,29	30,20	29,29	30,20	292K	42
15/01/2021	-2,66%	-0,80	29,30	30,00	29,30	30,00	160K	23
14/01/2021	-	-	30,10	30,09	29,72	30,48	276K	39

Date,Open,High,Low,Close,Volume
29-Jul-21,28.00,29.10,28.00,29.06,103130
28-Jul-21,28.24,28.80,28.20,28.70,79504
27-Jul-21,29.00,29.00,28.23,28.24,17018
26-Jul-21,29.05,29.05,28.31,28.50,68308
23-Jul-21,29.45,29.45,28.50,28.50,37415
22-Jul-21,29.00,29.00,28.50,28.80,26015
21-Jul-21,28.50,29.55,28.20,28.30,168219
20-Jul-21,28.31,28.87,28.00,28.50,84927
19-Jul-21,28.85,28.90,28.22,28.22,51265
16-Jul-21,28.20,29.17,28.17,28.80,163850
15-Jul-21,28.91,29.17,28.21,28.21,257048
14-Jul-21,29.01,29.27,28.60,29.10,156786
13-Jul-21,29.19,29.20,28.91,28.99,101819
12-Jul-21,29.05,29.49,29.00,29.36,213045
08-Jul-21,30.12,30.59,28.20,28.80,367744
07-Jul-21,30.55,30.70,29.94,29.94,278391
06-Jul-21,31.33,31.33,30.51,30.51,68285
05-Jul-21,31.61,32.00,31.50,31.60,107567
02-Jul-21,32.59,33.00,31.11,32.49,355942
01-Jul-21,32.45,32.45,31.69,32.15,182525
30-Jun-21,32.31,32.36,31.91,32.01,134586
29-Jun-21,32.41,32.41,31.64,32.25,259223
28-Jun-21,32.74,32.74,32.00,32.25,90607
25-Jun-21,32.20,32.44,31.25,32.44,117627
24-Jun-21,32.53,33.95,31.84,32.06,131874
23-Jun-21,32.40,32.95,31.25,31.74,251358
22-Jun-21,32.60,32.60,32.00,32.40,77866
21-Jun-21,31.57,32.90,31.57,32.54,974127
18-Jun-21,32.45,32.51,30.56,31.25,503908
17-Jun-21,33.20,34.11,32.00,32.10,842340
16-Jun-21,34.83,35.33,33.00,34.50,888189
15-Jun-21,34.99,35.00,34.24,34.65,187149
14-Jun-21,34.75,35.00,33.95,34.50,312854
11-Jun-21,34.20,34.30,33.11,34.20,636987
10-Jun-21,33.40,34.65,33.40,33.85,987198
09-Jun-21,33.00,33.85,33.00,33.41,858935
08-Jun-21,34.00,34.81,32.49,32.58,1609592
07-Jun-21,30.91,33.50,30.91,33.45,2381311
04-Jun-21,30.85,31.50,30.40,31.00,249577
02-Jun-21,30.40,31.00,30.30,30.74,91875
01-Jun-21,30.40,30.75,30.00,30.59,145546
31-May-21,30.50,30.50,30.00,30.00,102360
28-May-21,30.06,30.18,28.92,29.80,56447
27-May-21,30.73,30.73,29.50,29.66,119303
26-May-21,31.28,31.28,29.84,29.90,165932
25-May-21,31.15,31.59,30.10,31.08,419646
24-May-21,30.35,31.60,30.35,30.76,389976
21-May-21,30.49,30.50,29.00,30.34,153984
20-May-21,30.50,31.00,30.10,30.50,447314
19-May-21,29.50,30.49,29.40,30.20,188452
18-May-21,30.00,30.00,29.01,30.00,159862
17-May-21,28.90,29.69,28.90,29.69,64466
14-May-21,29.62,30.77,28.75,29.42,178745
13-May-21,30.78,30.78,29.17,29.17,169049
12-May-21,30.03,31.58,29.96,29.98,1033810
11-May-21,29.50,30.00,28.20,30.00,447960
10-May-21,30.04,30.66,29.21,29.50,768224
07-May-21,28.18,30.16,27.75,30.03,1102380
06-May-21,27.83,28.11,27.70,27.94,173311
05-May-21,27.95,27.99,26.51,27.83,215913
04-May-21,27.20,28.10,27.17,27.17,268030
03-May-21,26.50,28.50,26.20,27.05,518913
30-Apr-21,25.60,26.70,25.60,26.20,324847
29-Apr-21,25.11,26.13,24.81,26.00,339936
28-Apr-21,24.70,25.11,24.68,25.11,284668
27-Apr-21,24.75,25.17,24.65,24.67,104436
26-Apr-21,24.78,25.29,24.71,24.72,64531
23-Apr-21,24.76,25.46,24.76,24.77,169992
22-Apr-21,25.01,25.01,24.65,24.75,104459
20-Apr-21,25.39,25.39,24.71,24.81,54928
19-Apr-21,25.34,25.34,25.06,25.15,40362
16-Apr-21,25.20,25.46,25.20,25.34,32960
15-Apr-21,25.47,26.50,25.20,25.20,257784
14-Apr-21,25.37,26.38,25.37,25.46,97533
13-Apr-21,25.47,26.92,25.30,25.68,300635
12-Apr-21,25.10,25.85,25.00,25.85,81254
09-Apr-21,25.45,25.45,25.01,25.16,52944
08-Apr-21,25.16,25.46,25.13,25.15,52939
07-Apr-21,25.10,26.00,25.10,25.15,76187
06-Apr-21,25.01,25.42,25.01,25.10,140650
05-Apr-21,26.50,26.82,25.15,25.26,216813
01-Apr-21,25.92,26.06,25.43,25.43,150164
31-Mar-21,25.90,25.95,25.82,25.91,95782
30-Mar-21,26.05,26.79,25.50,25.82,230768
29-Mar-21,25.66,28.51,25.20,26.01,747419
26-Mar-21,25.65,25.76,25.20,25.66,181214
25-Mar-21,25.10,25.76,25.00,25.71,188623
24-Mar-21,25.41,25.41,24.94,24.95,57689
23-Mar-21,24.96,25.30,24.56,24.56,135226
22-Mar-21,25.64,25.64,24.91,24.93,32523
19-Mar-21,25.10,25.69,24.80,25.69,29993
18-Mar-21,25.40,25.40,25.05,25.10,60355
17-Mar-21,25.49,25.90,24.80,25.40,88166
16-Mar-21,24.55,26.45,24.55,25.18,315601
15-Mar-21,24.00,24.54,24.00,24.30,176137
12-Mar-21,24.90,24.90,24.21,24.37,149225
11-Mar-21,24.95,25.80,24.00,24.41,442434
10-Mar-21,25.15,25.45,24.20,24.90,165214
09-Mar-21,25.90,25.90,24.55,24.85,261269
08-Mar-21,26.08,26.99,25.39,25.39,381010
05-Mar-21,25.99,26.40,25.57,26.40,295662
04-Mar-21,26.20,26.20,25.90,25.90,189914
03-Mar-21,26.73,26.73,25.26,25.85,221969
02-Mar-21,27.01,27.01,26.50,26.72,208575
01-Mar-21,27.60,27.60,27.01,27.01,166282
26-Feb-21,27.30,28.00,26.80,27.52,178874
25-Feb-21,29.24,29.24,27.05,27.50,252379
24-Feb-21,28.28,29.93,28.28,28.30,653667
23-Feb-21,27.35,28.80,27.20,28.30,260994
22-Feb-21,27.60,27.70,26.20,27.13,514974
19-Feb-21,28.51,28.97,28.00,28.01,354082
18-Feb-21,29.84,29.99,28.40,28.97,207816
17-Feb-21,29.09,29.58,29.02,29.43,267369
12-Feb-21,29.15,29.33,28.12,29.30,71463
11-Feb-21,28.70,29.58,28.69,28.80,89445
10-Feb-21,29.00,29.00,28.49,28.97,166991
09-Feb-21,29.36,29.80,29.03,29.04,248578
08-Feb-21,28.83,29.40,28.60,29.36,163355
05-Feb-21,29.30,29.30,29.00,29.30,285172
04-Feb-21,29.15,29.50,29.15,29.30,152187
03-Feb-21,29.88,29.88,29.30,29.45,443352
02-Feb-21,29.76,30.00,29.21,29.66,355494
01-Feb-21,29.21,30.00,28.55,29.20,605139
29-Jan-21,28.70,28.70,27.90,27.90,124311
28-Jan-21,28.01,28.80,28.00,28.70,255346
27-Jan-21,28.48,28.66,27.70,28.39,194259
26-Jan-21,29.30,30.01,27.60,27.98,872695
22-Jan-21,29.88,29.88,29.01,29.17,374633
21-Jan-21,30.00,32.35,29.10,29.91,2035301
20-Jan-21,29.30,30.20,28.83,29.40,399825
19-Jan-21,29.65,29.70,29.05,29.26,205409
18-Jan-21,30.20,30.20,29.29,29.29,292160
15-Jan-21,30.00,30.00,29.30,29.30,160046
14-Jan-21,30.09,30.48,29.72,30.10,275802

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TELB4

cotações, gráficos e mais...